Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 889.00 | 897.00 | 875.00 | 883.00 | 1,766.00 | 16,186 |
| 2024-12-30 | 890.00 | 898.00 | 868.00 | 884.00 | 1,768.00 | 3,244 |
| 2024-12-27 | 896.00 | 912.00 | 875.00 | 890.00 | 1,780.00 | 33,002 |
| 2024-12-26 | 892.00 | 905.00 | 867.00 | 896.00 | 1,792.00 | 36,934 |
| 2024-12-24 | 887.00 | 895.00 | 873.00 | 892.00 | 1,784.00 | 28,654 |
| 2024-12-23 | 829.00 | 901.00 | 824.00 | 887.00 | 1,774.00 | 109,594 |
| 2024-12-20 | 881.00 | 900.00 | 829.00 | 829.00 | 1,658.00 | 10,318 |
| 2024-12-19 | 884.00 | 896.00 | 872.00 | 882.00 | 1,764.00 | 11,299 |
| 2024-12-18 | 879.00 | 901.00 | 865.00 | 884.00 | 1,768.00 | 26,173 |
| 2024-12-17 | 887.00 | 899.00 | 867.00 | 882.00 | 1,764.00 | 43,742 |
| 2024-12-16 | 864.00 | 901.00 | 864.00 | 889.00 | 1,778.00 | 49,677 |
| 2024-12-13 | 845.00 | 887.00 | 837.00 | 864.00 | 1,728.00 | 16,127 |
| 2024-12-12 | 836.00 | 870.00 | 801.00 | 846.00 | 1,692.00 | 39,729 |
| 2024-12-11 | 790.00 | 850.00 | 766.00 | 836.00 | 1,672.00 | 43,908 |
| 2024-12-10 | 704.00 | 790.00 | 700.00 | 790.00 | 1,580.00 | 64,483 |
| 2024-12-09 | 704.00 | 754.00 | 671.00 | 704.00 | 1,408.00 | 69,386 |
| 2024-12-06 | 755.00 | 770.00 | 680.00 | 704.00 | 1,408.00 | 43,183 |
| 2024-12-05 | 781.00 | 803.00 | 751.00 | 755.00 | 1,510.00 | 26,580 |
| 2024-12-04 | 800.00 | 823.00 | 745.00 | 781.00 | 1,562.00 | 56,765 |
| 2024-12-03 | 830.00 | 844.00 | 815.00 | 824.00 | 1,648.00 | 25,324 |
| 2024-12-02 | 882.00 | 900.00 | 830.00 | 830.00 | 1,660.00 | 51,401 |
| 2024-11-29 | 881.00 | 882.00 | 828.00 | 882.00 | 1,764.00 | 26,596 |
| 2024-11-28 | 902.00 | 908.00 | 878.00 | 881.00 | 1,762.00 | 30,572 |
| 2024-11-27 | 891.00 | 915.00 | 840.00 | 902.00 | 1,804.00 | 136,652 |
| 2024-11-26 | 875.00 | 946.00 | 857.00 | 879.00 | 1,758.00 | 276,431 |
| 2024-11-25 | 900.00 | 920.00 | 857.00 | 857.00 | 1,714.00 | 71,501 |
| 2024-11-22 | 930.00 | 967.00 | 875.00 | 888.00 | 1,776.00 | 141,395 |
| 2024-11-21 | 929.00 | 963.00 | 863.00 | 880.00 | 1,760.00 | 265,318 |
| 2024-11-20 | 924.00 | 939.00 | 909.00 | 919.00 | 1,838.00 | 60,201 |
| 2024-11-19 | 944.00 | 944.00 | 908.00 | 925.00 | 1,850.00 | 37,806 |
| 2024-11-18 | 989.00 | 989.00 | 900.00 | 916.00 | 1,832.00 | 25,141 |
| 2024-11-15 | 872.00 | 945.00 | 872.00 | 913.00 | 1,826.00 | 16,347 |
| 2024-11-14 | 888.00 | 959.00 | 856.00 | 899.00 | 1,798.00 | 23,268 |
| 2024-11-13 | 876.00 | 876.00 | 840.00 | 872.00 | 1,744.00 | 33,565 |
| 2024-11-12 | 903.00 | 909.00 | 873.00 | 876.00 | 1,752.00 | 23,258 |
| 2024-11-11 | 922.00 | 940.00 | 900.00 | 903.00 | 1,806.00 | 22,907 |
| 2024-11-08 | 950.00 | 950.00 | 922.00 | 922.00 | 1,844.00 | 18,440 |
| 2024-11-07 | 963.00 | 963.00 | 921.00 | 926.00 | 1,852.00 | 17,077 |
| 2024-11-06 | 947.00 | 947.00 | 928.00 | 934.00 | 1,868.00 | 3,826 |
| 2024-11-05 | 932.00 | 956.00 | 930.00 | 935.00 | 1,870.00 | 15,934 |
| 2024-11-04 | 925.00 | 939.00 | 925.00 | 932.00 | 1,864.00 | 20,522 |
| 2024-11-01 | 959.00 | 960.00 | 924.00 | 925.00 | 1,850.00 | 18,209 |
| 2024-10-31 | 944.00 | 945.00 | 919.00 | 943.00 | 1,886.00 | 19,623 |
| 2024-10-30 | 933.00 | 956.00 | 925.00 | 926.00 | 1,852.00 | 16,400 |
| 2024-10-29 | 929.00 | 948.00 | 925.00 | 933.00 | 1,866.00 | 9,052 |
| 2024-10-28 | 969.00 | 969.00 | 921.00 | 929.00 | 1,858.00 | 19,939 |
| 2024-10-25 | 954.00 | 954.00 | 940.00 | 942.00 | 1,884.00 | 8,855 |
| 2024-10-24 | 951.00 | 961.00 | 942.00 | 954.00 | 1,908.00 | 45,985 |
| 2024-10-23 | 934.00 | 950.00 | 934.00 | 950.00 | 1,900.00 | 13,389 |
| 2024-10-22 | 936.00 | 969.00 | 929.00 | 934.00 | 1,868.00 | 13,914 |
| 2024-10-21 | 963.00 | 963.00 | 918.00 | 936.00 | 1,872.00 | 11,893 |
| 2024-10-18 | 933.00 | 936.00 | 915.00 | 917.00 | 1,834.00 | 23,164 |
| 2024-10-17 | 954.00 | 954.00 | 930.00 | 933.00 | 1,866.00 | 13,520 |
| 2024-10-16 | 926.00 | 995.00 | 926.00 | 954.00 | 1,908.00 | 96,565 |
| 2024-10-15 | 923.00 | 945.00 | 918.00 | 926.00 | 1,852.00 | 15,884 |
| 2024-10-14 | 927.00 | 943.00 | 923.00 | 923.00 | 1,846.00 | 9,916 |
| 2024-10-11 | 933.00 | 958.00 | 927.00 | 933.00 | 1,866.00 | 11,378 |
| 2024-10-10 | 925.00 | 941.00 | 916.00 | 933.00 | 1,866.00 | 19,426 |
| 2024-10-08 | 906.00 | 937.00 | 906.00 | 925.00 | 1,850.00 | 8,965 |
| 2024-10-07 | 919.00 | 944.00 | 918.00 | 923.00 | 1,846.00 | 11,631 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.